KBC Corporation Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	30.910	30.980	30.020	30.880	30.880	3,493,496
2025-10-22	31.620	31.620	30.700	31.070	31.070	4,358,636
2025-10-21	31.530	32.090	31.160	31.790	31.790	3,515,206
2025-10-20	32.000	32.350	31.080	31.530	31.530	5,576,628
2025-10-17	32.950	33.640	31.370	31.380	31.380	7,363,651
2025-10-16	34.020	34.150	32.750	32.980	32.980	6,390,354
2025-10-15	34.510	35.220	33.700	34.200	34.200	5,791,731
2025-10-14	35.230	36.500	34.320	34.720	34.720	6,250,364
2025-10-13	33.300	35.490	32.570	35.140	35.140	6,820,810
2025-10-10	36.610	36.990	34.650	34.880	34.880	6,917,392
2025-10-09	35.960	37.200	35.580	36.720	36.720	8,226,415
2025-09-30	35.200	36.850	35.010	35.960	35.960	7,567,245
2025-09-29	34.020	35.550	34.010	35.310	35.310	6,572,688
2025-09-26	34.410	35.050	33.960	33.980	33.980	3,710,660
2025-09-25	35.190	35.650	34.540	34.590	34.590	5,176,398
2025-09-24	34.270	35.350	33.800	35.190	35.190	7,089,052
2025-09-23	35.120	35.690	33.300	34.440	34.440	9,662,629
2025-09-22	35.890	36.200	34.400	35.100	35.100	6,887,143
2025-09-19	35.600	36.640	35.120	35.710	35.710	7,382,844
2025-09-18	36.610	38.580	35.500	35.850	35.850	11,676,399
2025-09-17	36.500	36.760	35.840	36.300	36.300	5,837,233
2025-09-16	35.760	36.640	35.060	36.600	36.600	7,002,161
2025-09-15	36.120	36.780	35.460	35.800	35.800	6,993,202
2025-09-12	37.030	37.070	35.000	36.080	36.080	9,990,215
2025-09-11	36.010	37.170	35.430	37.030	37.030	8,704,558
2025-09-10	35.970	37.600	35.350	36.250	36.250	11,810,485
2025-09-09	36.590	37.650	35.800	35.970	35.970	15,112,485
2025-09-08	33.600	38.930	33.100	37.970	37.970	23,320,610
2025-09-05	31.300	32.460	30.600	32.440	32.440	12,792,633
2025-09-04	31.500	32.840	30.230	30.900	30.900	11,446,081
2025-09-03	31.700	32.690	31.190	31.450	31.450	7,596,852
2025-09-02	32.360	32.540	31.180	31.380	31.380	7,658,822
2025-09-01	32.150	32.870	31.830	32.370	32.370	8,606,135
2025-08-29	30.500	32.800	30.050	31.980	31.980	13,393,214
2025-08-28	29.720	30.440	29.240	30.270	30.270	7,992,774
2025-08-27	31.660	32.030	29.660	29.820	29.820	13,572,444
2025-08-26	31.150	32.980	30.900	31.630	31.630	10,264,939
2025-08-25	32.090	32.350	31.130	31.170	31.170	11,674,740
2025-08-22	29.990	32.410	29.660	32.000	32.000	20,731,814
2025-08-21	28.820	29.980	28.410	29.060	29.060	10,296,787
2025-08-20	28.880	29.380	28.030	28.880	28.880	10,720,766
2025-08-19	26.970	28.570	26.830	28.300	28.300	12,032,150
2025-08-18	26.460	27.400	26.200	26.960	26.960	10,291,735
2025-08-15	25.170	26.390	25.160	26.320	26.320	7,449,415
2025-08-14	26.680	26.690	25.130	25.150	25.150	8,234,781
2025-08-13	26.600	26.970	26.340	26.580	26.580	4,426,413
2025-08-12	26.670	26.800	26.250	26.570	26.570	4,084,234
2025-08-11	26.100	26.820	26.090	26.800	26.800	4,954,523
2025-08-08	26.550	26.550	25.970	26.030	26.030	4,637,023
2025-08-07	27.150	27.220	26.330	26.550	26.550	4,841,753
2025-08-06	26.840	27.170	26.620	27.060	27.060	3,504,042
2025-08-05	27.190	27.210	26.770	26.840	26.840	3,219,933
2025-08-04	26.720	27.180	26.340	27.050	27.050	3,406,215
2025-08-01	26.510	27.020	26.480	26.930	26.930	4,714,211
2025-07-31	27.090	27.530	26.340	26.500	26.500	6,130,724
2025-07-30	27.670	27.710	26.700	27.160	27.160	5,334,156
2025-07-29	27.200	27.660	27.070	27.640	27.640	5,536,856
2025-07-28	27.120	27.460	26.820	27.230	27.230	4,772,404
2025-07-25	26.770	27.270	26.760	27.050	27.050	6,229,400
2025-07-24	26.010	26.950	26.000	26.900	26.900	5,849,022

← NewerPage 5 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-11	0.3700 CNY
2022-04-07	0.2500 CNY
2021-09-30	0.5000 CNY
2020-09-14	0.2500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.